PETRA EDUCATION COMPANY Historical
Performance Indicators 18/08/2026
MarketFirst
High Price4.98
Last Closing4.86
No. of Transactions13
SectorEducational Services
Low Price4.87
Opening Price4.87
No. of Shares2,750
Div5.02
Change0.12
Closing Price4.98
Average Price4.93
P/E16.44
Value Traded13,553
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/08/2007 | 2.90 | 2.90 | 2.90 | 44 | 1 | 15 |
| 23/08/2007 | 2.98 | 2.90 | 2.92 | 21,248 | 4 | 7,295 |
| 20/08/2007 | 2.86 | 2.85 | 2.85 | 2,683 | 2 | 941 |
| 16/08/2007 | 3.00 | 2.81 | 2.81 | 5,929 | 3 | 2,010 |
| 15/08/2007 | 2.95 | 2.95 | 2.95 | 5,900 | 1 | 2,000 |
| 14/08/2007 | 2.95 | 2.95 | 2.95 | 2,950 | 1 | 1,000 |
| 09/08/2007 | 3.04 | 2.95 | 3.04 | 10,420 | 3 | 3,500 |
| 08/08/2007 | 2.95 | 2.95 | 2.95 | 1,180 | 1 | 400 |
| 05/08/2007 | 2.95 | 2.95 | 2.95 | 1,475 | 1 | 500 |
| 02/08/2007 | 2.95 | 2.95 | 2.95 | 590 | 1 | 200 |
| 01/08/2007 | 2.95 | 2.95 | 2.95 | 1,475 | 1 | 500 |
| 30/07/2007 | 2.95 | 2.95 | 2.95 | 1,475 | 1 | 500 |
| 29/07/2007 | 3.03 | 3.03 | 3.03 | 8,657 | 1 | 2,857 |
| 16/07/2007 | 3.19 | 3.12 | 3.19 | 1,265 | 4 | 400 |
| 15/07/2007 | 3.04 | 3.04 | 3.04 | 304 | 1 | 100 |
| 05/07/2007 | 2.91 | 2.90 | 2.90 | 1,451 | 2 | 500 |
| 01/07/2007 | 2.90 | 2.90 | 2.90 | 1,450 | 1 | 500 |
| 28/06/2007 | 3.00 | 2.90 | 3.00 | 3,200 | 3 | 1,100 |
| 26/06/2007 | 2.90 | 2.90 | 2.90 | 23,200 | 1 | 8,000 |
| 24/06/2007 | 2.90 | 2.90 | 2.90 | 290 | 1 | 100 |